IQ REAL RETURN ETF $26.38

down -0.11


22/5/2013 04:22 PM  |  NYSEARCA : CPI  |  Industries :
Type:

CPI historical data

Date Open High Low Close Volume
5/22/2013 26.50 26.52 26.38 26.38 32
5/21/2013 26.49 26.49 26.49 26.49 17
5/20/2013 26.46 26.51 26.46 26.47 342
5/17/2013 26.53 26.53 26.41 26.42 76
5/16/2013 26.48 26.50 26.46 26.48 61
5/15/2013 26.51 26.51 26.51 26.51 0
5/14/2013 26.56 26.56 26.49 26.51 67
5/13/2013 26.51 26.51 26.49 26.49 60
5/10/2013 26.45 26.48 26.44 26.46 1592
5/9/2013 26.53 26.57 26.52 26.52 94
5/8/2013 26.55 26.58 26.55 26.58 55
5/7/2013 26.52 26.53 26.50 26.50 79
5/6/2013 26.61 26.61 26.52 26.54 125
5/3/2013 26.54 26.54 26.50 26.50 24
5/2/2013 26.49 26.51 26.48 26.48 31
5/1/2013 26.43 26.46 26.43 26.44 14
4/30/2013 26.45 26.49 26.45 26.49 72
4/29/2013 26.43 26.46 26.43 26.43 13
4/26/2013 26.46 26.46 26.37 26.38 50
4/25/2013 26.36 26.44 26.36 26.42 176
4/24/2013 26.33 26.36 26.33 26.35 161
4/23/2013 26.32 26.32 26.32 26.32 8
4/22/2013 26.31 26.31 26.25 26.30 15
4/19/2013 26.22 26.24 26.22 26.24 65
4/18/2013 26.07 26.18 26.07 26.15 83
4/17/2013 26.03 26.21 26.03 26.16 150
4/16/2013 26.23 26.24 26.19 26.21 67
4/15/2013 26.23 26.33 26.16 26.17 65
4/12/2013 26.43 26.54 26.43 26.43 243
4/11/2013 26.59 26.59 26.57 26.57 11
4/10/2013 26.53 26.56 26.52 26.55 90
4/9/2013 26.41 26.56 26.41 26.54 74
4/8/2013 26.42 26.52 26.42 26.52 237
4/5/2013 26.42 26.45 26.42 26.44 11
4/4/2013 26.38 26.43 26.38 26.41 137
4/3/2013 26.45 26.45 26.35 26.39 80
4/2/2013 26.44 26.45 26.42 26.43 123
4/1/2013 26.30 26.44 26.30 26.43 64
3/28/2013 26.34 26.46 26.34 26.44 55
3/27/2013 26.43 26.45 26.43 26.45 13
3/26/2013 26.42 26.42 26.42 26.42 10
3/25/2013 26.41 26.41 26.37 26.37 12
3/22/2013 26.38 26.38 26.38 26.38 1
3/21/2013 26.40 26.40 26.36 26.39 23
3/20/2013 26.37 26.37 26.36 26.37 27
3/19/2013 26.36 26.37 26.33 26.37 22
3/18/2013 26.14 26.38 26.14 26.35 18
3/15/2013 26.15 26.35 26.15 26.35 110
3/14/2013 26.32 26.34 26.32 26.34 67
3/13/2013 26.33 26.33 26.32 26.32 47
3/12/2013 26.33 26.34 26.31 26.31 47
3/11/2013 26.30 26.30 26.29 26.29 22
3/8/2013 26.23 26.29 26.23 26.29 203
3/7/2013 26.40 26.40 26.30 26.30 114
3/6/2013 26.33 26.33 26.30 26.33 13
3/5/2013 26.35 26.35 26.32 26.35 104
3/4/2013 26.32 26.32 26.29 26.31 145
3/1/2013 26.27 26.33 26.27 26.32 49
2/28/2013 26.34 26.34 26.30 26.33 95
2/27/2013 26.35 26.35 26.34 26.34 67
2/26/2013 26.60 26.60 26.28 26.35 54
2/25/2013 26.26 26.31 26.26 26.29 87
2/22/2013 26.27 26.27 26.24 26.27 280
2/21/2013 26.38 26.38 26.24 26.26 98
2/20/2013 26.40 26.40 26.23 26.24 105
2/19/2013 26.32 26.32 26.32 26.32 2
2/15/2013 26.34 26.34 26.29 26.32 137
2/14/2013 26.38 26.38 26.35 26.36 47
2/13/2013 26.45 26.45 26.34 26.37 197
2/12/2013 26.45 26.45 26.37 26.37 46
2/11/2013 26.40 26.41 26.40 26.41 89
2/8/2013 26.41 26.42 26.39 26.42 65
2/7/2013 26.39 26.41 26.39 26.39 157
2/6/2013 26.40 26.41 26.38 26.39 77
2/5/2013 26.41 26.43 26.38 26.40 36
2/4/2013 26.29 26.41 26.29 26.41 762
2/1/2013 26.37 26.43 26.36 26.38 1531
1/31/2013 26.37 26.37 26.35 26.35 709
1/30/2013 26.43 26.43 26.41 26.41 45
1/29/2013 26.43 26.43 26.36 26.41 91
1/28/2013 26.35 26.39 26.31 26.37 225
1/25/2013 26.43 26.43 26.38 26.42 323
1/24/2013 26.41 26.46 26.41 26.45 56
1/23/2013 26.51 26.51 26.48 26.49 25
1/22/2013 26.52 26.53 26.46 26.46 90
1/18/2013 26.46 26.46 26.44 26.45 56
1/17/2013 26.45 26.45 26.44 26.44 148
1/16/2013 26.44 26.45 26.44 26.45 7485
1/15/2013 26.33 26.43 26.33 26.43 147
1/14/2013 26.39 26.39 26.36 26.36 11
1/11/2013 26.42 26.42 26.35 26.38 38
1/10/2013 26.37 26.41 26.37 26.39 35
1/9/2013 26.39 26.39 26.32 26.32 158
1/8/2013 26.33 26.34 26.30 26.32 108
1/7/2013 26.10 26.41 26.10 26.22 134
1/4/2013 26.35 26.35 26.27 26.28 236
1/3/2013 26.35 26.38 26.29 26.30 175
1/2/2013 26.40 26.42 26.36 26.37 23
12/31/2012 26.33 26.33 26.30 26.32 16
12/28/2012 26.30 26.33 26.28 26.28 60
Marketplace
Trading Center